3.80
+0.04(+1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3.78 | 3.8 | 3.77 | 3.81 | 3.68 | 90,064 |
| December 23, 2025 | 3.72 | 3.76 | 3.76 | 3.8 | 3.72 | 20,095 |
| December 22, 2025 | 3.67 | 3.74 | 3.74 | 3.76 | 3.55 | 53,058 |
| December 19, 2025 | 3.7 | 3.6 | 3.6 | 3.75 | 3.45 | 165,716 |
| December 18, 2025 | 3.64 | 3.63 | 3.63 | 3.74 | 3.61 | 25,938 |
| December 17, 2025 | 3.64 | 3.66 | 3.66 | 3.84 | 3.61 | 130,356 |
| December 16, 2025 | 3.88 | 3.67 | 3.67 | 3.88 | 3.61 | 100,619 |
| December 15, 2025 | 3.95 | 3.79 | 3.79 | 3.95 | 3.7 | 82,887 |
| December 12, 2025 | 3.84 | 3.87 | 3.87 | 3.97 | 3.8 | 124,572 |
| December 11, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.63 | 94,401 |
| December 10, 2025 | 3.52 | 3.79 | 3.79 | 3.94 | 3.44 | 131,422 |
| December 09, 2025 | 3.58 | 3.44 | 3.44 | 3.58 | 3.4 | 122,065 |
| December 08, 2025 | 3.58 | 3.56 | 3.56 | 3.69 | 3.52 | 56,500 |
| December 05, 2025 | 3.8 | 3.62 | 3.62 | 3.99 | 3.42 | 198,163 |
| December 04, 2025 | 3.77 | 3.75 | 3.75 | 3.79 | 3.7 | 37,870 |
| December 03, 2025 | 3.8 | 3.77 | 3.77 | 3.8 | 3.6 | 42,101 |
| December 02, 2025 | 3.7 | 3.77 | 3.77 | 3.84 | 3.6 | 215,846 |
| December 01, 2025 | 3.69 | 3.7 | 3.7 | 3.8 | 3.69 | 51,428 |
| November 28, 2025 | 3.7 | 3.69 | 3.69 | 3.75 | 3.63 | 158,052 |
| November 27, 2025 | 3.87 | 3.65 | 3.65 | 3.88 | 3.45 | 229,758 |
| November 26, 2025 | 3.78 | 3.77 | 3.77 | 3.89 | 3.77 | 47,517 |
| November 25, 2025 | 3.83 | 3.78 | 3.78 | 3.9 | 3.76 | 45,606 |
| November 24, 2025 | 3.87 | 3.83 | 3.83 | 3.93 | 3.81 | 54,342 |
| November 21, 2025 | 3.94 | 3.87 | 3.87 | 3.94 | 3.81 | 50,179 |
| November 19, 2025 | 3.93 | 3.89 | 3.89 | 3.93 | 3.78 | 108,485 |
| November 18, 2025 | 3.75 | 3.88 | 3.88 | 4.07 | 3.72 | 305,967 |
| November 17, 2025 | 3.99 | 3.71 | 3.71 | 3.99 | 3.5 | 290,903 |
| November 14, 2025 | 4.03 | 3.89 | 3.89 | 4.03 | 3.85 | 178,491 |
| November 13, 2025 | 4.01 | 4 | 4 | 4.15 | 3.96 | 208,549 |
| November 12, 2025 | 4.21 | 4.06 | 4.06 | 4.21 | 4.05 | 178,537 |
| November 11, 2025 | 4.09 | 4.16 | 4.16 | 4.23 | 4.05 | 62,116 |
| November 10, 2025 | 4.23 | 4.09 | 4.09 | 4.23 | 4.02 | 97,734 |
| November 07, 2025 | 4.19 | 4.1 | 4.1 | 4.19 | 4.09 | 91,504 |
| November 06, 2025 | 4.18 | 4.15 | 4.15 | 4.25 | 4.07 | 79,632 |
| November 04, 2025 | 4.23 | 4.17 | 4.17 | 4.25 | 4.17 | 62,395 |
| November 03, 2025 | 4.33 | 4.22 | 4.22 | 4.4 | 4.14 | 131,873 |
| October 31, 2025 | 4.3 | 4.34 | 4.34 | 4.37 | 4.27 | 119,343 |
| October 30, 2025 | 4.37 | 4.32 | 4.32 | 4.38 | 4.19 | 123,671 |
| October 29, 2025 | 4.25 | 4.32 | 4.32 | 4.38 | 4.25 | 22,629 |
| October 28, 2025 | 4.4 | 4.3 | 4.3 | 4.4 | 4.23 | 63,490 |
| October 27, 2025 | 4.3 | 4.3 | 4.3 | 4.45 | 4.22 | 37,339 |
| October 24, 2025 | 4.33 | 4.3 | 4.3 | 4.34 | 4.25 | 35,812 |
| October 23, 2025 | 4.3 | 4.33 | 4.33 | 4.45 | 4.26 | 72,273 |
| October 21, 2025 | 4.49 | 4.32 | 4.32 | 4.57 | 4.25 | 142,514 |
| October 20, 2025 | 4.38 | 4.39 | 4.39 | 4.49 | 4.22 | 55,533 |
| October 17, 2025 | 4.3 | 4.26 | 4.26 | 4.4 | 4.23 | 65,271 |
| October 16, 2025 | 4.54 | 4.36 | 4.36 | 4.54 | 4.32 | 70,310 |
| October 15, 2025 | 4.44 | 4.34 | 4.34 | 4.58 | 4.16 | 38,172 |
| October 14, 2025 | 4.38 | 4.36 | 4.36 | 4.62 | 4.3 | 166,355 |
| October 13, 2025 | 4.89 | 4.4 | 4.4 | 5.08 | 4.38 | 1.01M |
| October 10, 2025 | 4.11 | 4.62 | 4.62 | 4.62 | 4.11 | 380,800 |
| October 09, 2025 | 4.2 | 4.2 | 4.2 | 4.26 | 4.16 | 33,662 |
| October 08, 2025 | 4.3 | 4.27 | 4.27 | 4.3 | 4.03 | 48,780 |
| October 07, 2025 | 4.05 | 4.19 | 4.19 | 4.21 | 4.05 | 23,653 |
| October 06, 2025 | 4.15 | 4.09 | 4.09 | 4.23 | 4.05 | 46,208 |
| October 03, 2025 | 4.26 | 4.18 | 4.18 | 4.29 | 4.1 | 109,306 |
| October 01, 2025 | 4.25 | 4.19 | 4.19 | 4.25 | 4.13 | 45,339 |
| September 30, 2025 | 4.15 | 4.17 | 4.17 | 4.29 | 4.15 | 45,999 |
| September 29, 2025 | 4.42 | 4.18 | 4.18 | 4.42 | 4.13 | 34,987 |
| September 26, 2025 | 4.38 | 4.26 | 4.26 | 4.38 | 4.19 | 46,209 |